Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.22 | 21.42 | 21.15 | 21.16 | 202,836 | -0.06(-0.27%) |
Dec 30, 2010 | 21.44 | 21.44 | 21.10 | 21.22 | 166,233 | -0.18(-0.86%) |
Dec 29, 2010 | 21.36 | 21.48 | 21.36 | 21.40 | 199,149 | +0.12(+0.59%) |
Dec 28, 2010 | 21.10 | 21.33 | 20.89 | 21.28 | 156,024 | +0.26(+1.24%) |
Dec 27, 2010 | 20.90 | 21.04 | 20.78 | 21.02 | 133,022 | +0.12(+0.58%) |
Dec 23, 2010 | 20.76 | 21.10 | 20.71 | 20.90 | 219,614 | +0.19(+0.92%) |
Dec 22, 2010 | 20.37 | 20.78 | 20.36 | 20.71 | 203,686 | +0.34(+1.66%) |
Dec 21, 2010 | 20.26 | 20.40 | 20.12 | 20.37 | 277,836 | +0.29(+1.43%) |
Dec 20, 2010 | 20.16 | 20.27 | 20.03 | 20.08 | 230,659 | +0.03(+0.16%) |
Dec 17, 2010 | 19.94 | 20.11 | 19.82 | 20.05 | 310,972 | +0.11(+0.54%) |
Dec 16, 2010 | 19.78 | 19.96 | 19.74 | 19.94 | 211,857 | +0.18(+0.89%) |
Dec 15, 2010 | 19.95 | 20.05 | 19.76 | 19.76 | 362,300 | -0.18(-0.88%) |
Dec 14, 2010 | 20.21 | 20.21 | 19.91 | 19.94 | 191,671 | -0.14(-0.69%) |
Dec 13, 2010 | 20.14 | 20.23 | 20.01 | 20.08 | 127,249 | +0.02(+0.12%) |
Dec 10, 2010 | 20.08 | 20.09 | 19.97 | 20.06 | 168,907 | +0.00(+0.02%) |
Dec 09, 2010 | 20.21 | 20.21 | 19.86 | 20.05 | 248,818 | +0.03(+0.14%) |
Dec 08, 2010 | 20.29 | 20.29 | 19.95 | 20.02 | 214,724 | -0.25(-1.21%) |
Dec 07, 2010 | 20.39 | 20.43 | 20.23 | 20.27 | 226,041 | -0.00(-0.02%) |
Dec 06, 2010 | 20.42 | 20.48 | 20.25 | 20.27 | 194,767 | -0.13(-0.64%) |
Dec 03, 2010 | 20.27 | 20.54 | 20.24 | 20.40 | 230,902 | +0.07(+0.36%) |
Dec 02, 2010 | 20.47 | 20.50 | 20.24 | 20.33 | 312,013 | -0.13(-0.61%) |
Dec 01, 2010 | 20.69 | 20.80 | 20.42 | 20.46 | 226,140 | +0.05(+0.23%) |
Nov 30, 2010 | 20.92 | 20.92 | 20.30 | 20.41 | 395,587 | -0.74(-3.51%) |
Nov 29, 2010 | 21.11 | 21.29 | 20.82 | 21.15 | 96,987 | -0.11(-0.50%) |
Nov 26, 2010 | 21.05 | 21.37 | 21.02 | 21.26 | 65,101 | +0.10(+0.48%) |
Nov 24, 2010 | 20.90 | 21.16 | 21.16 | 21.16 | 245,523 | +0.35(+1.67%) |
Nov 23, 2010 | 20.66 | 20.89 | 20.56 | 20.81 | 153,583 | -0.06(-0.29%) |
Nov 22, 2010 | 20.81 | 20.93 | 20.54 | 20.87 | 200,808 | +0.03(+0.13%) |
Nov 19, 2010 | 20.64 | 20.88 | 20.47 | 20.84 | 156,938 | +0.15(+0.72%) |
Nov 18, 2010 | 20.76 | 20.86 | 20.62 | 20.69 | 180,635 | +0.13(+0.63%) |
Nov 17, 2010 | 20.89 | 20.92 | 20.41 | 20.56 | 230,495 | -0.25(-1.18%) |
Nov 16, 2010 | 21.44 | 21.55 | 20.68 | 20.81 | 307,570 | -0.86(-3.96%) |
Nov 15, 2010 | 21.75 | 21.97 | 21.62 | 21.67 | 187,830 | +0.06(+0.26%) |
Nov 12, 2010 | 21.61 | 21.81 | 21.52 | 21.61 | 132,188 | -0.15(-0.68%) |
Nov 11, 2010 | 21.62 | 21.96 | 21.62 | 21.76 | 99,654 | +0.03(+0.15%) |
Nov 10, 2010 | 21.75 | 21.82 | 21.58 | 21.73 | 252,907 | +0.09(+0.41%) |
Nov 09, 2010 | 22.38 | 22.38 | 21.51 | 21.64 | 197,471 | -0.67(-3.01%) |
Nov 08, 2010 | 22.27 | 22.48 | 22.17 | 22.31 | 100,384 | +0.00(+0.02%) |
Nov 05, 2010 | 22.50 | 22.67 | 22.27 | 22.31 | 141,928 | -0.10(-0.46%) |
Nov 04, 2010 | 22.29 | 22.73 | 22.29 | 22.41 | 285,526 | +0.46(+2.11%) |
Nov 03, 2010 | 21.94 | 22.22 | 21.81 | 21.94 | 158,471 | +0.07(+0.32%) |
Nov 02, 2010 | 21.68 | 21.90 | 21.47 | 21.87 | 166,090 | +0.37(+1.70%) |
Nov 01, 2010 | 21.62 | 21.86 | 21.23 | 21.51 | 247,694 | +0.03(+0.15%) |
Oct 29, 2010 | 21.61 | 21.68 | 21.41 | 21.48 | 160,670 | -0.16(-0.75%) |
Oct 28, 2010 | 21.80 | 21.94 | 21.47 | 21.64 | 192,441 | +0.07(+0.30%) |
Oct 27, 2010 | 21.45 | 21.62 | 21.11 | 21.57 | 172,329 | -0.37(-1.67%) |
Oct 25, 2010 | 22.16 | 22.16 | 21.90 | 21.94 | 102,974 | -0.01(-0.04%) |
Oct 22, 2010 | 22.07 | 22.20 | 21.80 | 21.95 | 107,891 | -0.03(-0.15%) |
Oct 21, 2010 | 22.03 | 22.32 | 21.66 | 21.98 | 169,554 | +0.08(+0.38%) |
Oct 20, 2010 | 21.80 | 22.05 | 21.68 | 21.90 | 221,375 | +0.22(+1.01%) |
Oct 19, 2010 | 21.48 | 21.78 | 21.38 | 21.68 | 248,729 | +0.07(+0.34%) |
Oct 18, 2010 | 21.39 | 21.62 | 21.33 | 21.61 | 167,159 | +0.33(+1.57%) |
Oct 15, 2010 | 21.71 | 21.78 | 21.24 | 21.27 | 249,531 | -0.17(-0.80%) |
Oct 14, 2010 | 21.62 | 21.89 | 21.27 | 21.44 | 229,484 | -0.14(-0.67%) |
Oct 13, 2010 | 21.49 | 21.73 | 21.36 | 21.59 | 209,451 | +0.23(+1.09%) |
Oct 12, 2010 | 21.37 | 21.41 | 21.13 | 21.36 | 129,978 | -0.02(-0.09%) |
Oct 11, 2010 | 21.36 | 21.54 | 21.25 | 21.37 | 56,999 | +0.00(+0.00%) |
Oct 08, 2010 | 21.37 | 21.46 | 21.00 | 21.37 | 139,061 | +0.23(+1.10%) |
Oct 07, 2010 | 21.32 | 21.41 | 21.01 | 21.14 | 1,043 | +0.02(+0.11%) |
Oct 06, 2010 | 21.21 | 21.35 | 21.02 | 21.12 | 151,177 | -0.16(-0.76%) |
Oct 05, 2010 | 21.01 | 21.32 | 20.89 | 21.28 | 261,449 | +0.41(+1.96%) |
Oct 04, 2010 | 20.70 | 20.91 | 20.56 | 20.87 | 157,030 | +0.18(+0.85%) |